Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.77 | 14.13 | 13.77 | 13.97 | 2,797,634 | +0.24(+1.71%) |
Oct 28, 2005 | 13.62 | 13.74 | 13.43 | 13.74 | 1,594,226 | +0.23(+1.69%) |
Oct 27, 2005 | 13.88 | 13.93 | 13.46 | 13.51 | 1,645,052 | -0.44(-3.15%) |
Oct 26, 2005 | 14.08 | 14.13 | 13.94 | 13.95 | 2,235,738 | -0.12(-0.84%) |
Oct 25, 2005 | 14.17 | 14.26 | 13.97 | 14.07 | 4,390,714 | -0.09(-0.67%) |
Oct 24, 2005 | 13.92 | 14.30 | 13.90 | 14.16 | 1,811,418 | +0.25(+1.81%) |
Oct 21, 2005 | 14.21 | 14.26 | 13.89 | 13.91 | 2,218,286 | -0.29(-2.04%) |
Oct 20, 2005 | 14.11 | 14.22 | 14.05 | 14.20 | 2,914,829 | +0.03(+0.22%) |
Oct 19, 2005 | 14.17 | 14.21 | 13.99 | 14.17 | 1,766,705 | +0.05(+0.39%) |
Oct 18, 2005 | 14.04 | 14.15 | 13.92 | 14.11 | 2,007,591 | +0.08(+0.56%) |
Oct 17, 2005 | 13.97 | 14.07 | 13.92 | 14.04 | 1,192,835 | +0.00(+0.00%) |
Oct 14, 2005 | 13.98 | 14.06 | 13.82 | 14.04 | 1,024,559 | +0.06(+0.45%) |
Oct 13, 2005 | 13.91 | 14.13 | 13.76 | 13.97 | 1,762,502 | +0.02(+0.17%) |
Oct 12, 2005 | 13.78 | 14.05 | 13.78 | 13.95 | 864,436 | +0.05(+0.40%) |
Oct 11, 2005 | 14.10 | 14.18 | 13.89 | 13.89 | 1,231,687 | -0.24(-1.67%) |
Oct 10, 2005 | 14.22 | 14.32 | 14.07 | 14.13 | 742,528 | -0.08(-0.55%) |
Oct 07, 2005 | 14.14 | 14.21 | 14.01 | 14.21 | 992,585 | +0.09(+0.61%) |
Oct 06, 2005 | 14.03 | 14.26 | 14.00 | 14.12 | 1,331,812 | +0.13(+0.95%) |
Oct 05, 2005 | 14.08 | 14.20 | 13.96 | 13.99 | 625,206 | -0.17(-1.22%) |
Oct 04, 2005 | 14.32 | 14.36 | 14.11 | 14.16 | 728,134 | -0.15(-1.04%) |
Oct 03, 2005 | 14.11 | 14.31 | 14.03 | 14.31 | 1,488,369 | +0.14(+1.00%) |
Sep 30, 2005 | 14.01 | 14.37 | 13.95 | 14.17 | 1,684,669 | +0.16(+1.18%) |
Sep 29, 2005 | 13.86 | 14.03 | 13.82 | 14.00 | 1,261,241 | +0.19(+1.36%) |
Sep 28, 2005 | 13.63 | 13.91 | 13.58 | 13.82 | 1,433,338 | +0.19(+1.38%) |
Sep 27, 2005 | 13.54 | 13.66 | 13.11 | 13.63 | 2,662,224 | -0.13(-0.91%) |
Sep 26, 2005 | 13.93 | 13.97 | 13.69 | 13.75 | 892,588 | -0.13(-0.90%) |
Sep 23, 2005 | 13.88 | 14.00 | 13.68 | 13.88 | 831,570 | +0.20(+1.43%) |
Sep 22, 2005 | 13.53 | 13.79 | 13.51 | 13.68 | 1,300,093 | +0.13(+0.98%) |
Sep 21, 2005 | 13.75 | 13.79 | 13.44 | 13.55 | 1,370,283 | -0.24(-1.76%) |
Sep 20, 2005 | 13.93 | 13.99 | 13.77 | 13.79 | 817,558 | -0.13(-0.96%) |
Sep 19, 2005 | 14.09 | 14.11 | 13.89 | 13.93 | 1,278,693 | -0.20(-1.44%) |
Sep 16, 2005 | 14.03 | 14.16 | 13.97 | 14.13 | 3,161,064 | +0.22(+1.58%) |
Sep 15, 2005 | 13.86 | 13.92 | 13.81 | 13.91 | 886,601 | +0.05(+0.40%) |
Sep 14, 2005 | 14.13 | 14.14 | 13.68 | 13.86 | 2,183,765 | -0.31(-2.22%) |
Sep 13, 2005 | 14.19 | 14.32 | 14.15 | 14.17 | 1,022,266 | -0.10(-0.72%) |
Sep 12, 2005 | 14.16 | 14.27 | 14.10 | 14.27 | 1,574,226 | +0.12(+0.83%) |
Sep 09, 2005 | 14.23 | 14.27 | 14.09 | 14.15 | 894,881 | -0.09(-0.66%) |
Sep 08, 2005 | 14.27 | 14.48 | 14.19 | 14.25 | 1,346,079 | -0.06(-0.44%) |
Sep 07, 2005 | 14.16 | 14.36 | 14.07 | 14.31 | 1,957,656 | +0.05(+0.39%) |
Sep 06, 2005 | 14.08 | 14.30 | 14.04 | 14.26 | 1,034,877 | +0.21(+1.51%) |
Sep 02, 2005 | 14.07 | 14.13 | 14.00 | 14.04 | 681,638 | +0.05(+0.39%) |
Sep 01, 2005 | 13.93 | 14.11 | 13.93 | 13.99 | 1,587,474 | +0.03(+0.22%) |
Aug 31, 2005 | 13.63 | 13.98 | 13.57 | 13.96 | 2,197,522 | +0.35(+2.54%) |
Aug 30, 2005 | 13.83 | 13.88 | 13.57 | 13.61 | 1,303,915 | -0.27(-1.98%) |
Aug 29, 2005 | 13.82 | 13.92 | 13.68 | 13.89 | 946,472 | +0.07(+0.51%) |
Aug 26, 2005 | 13.82 | 13.91 | 13.79 | 13.82 | 969,783 | -0.08(-0.56%) |
Aug 25, 2005 | 13.86 | 14.02 | 13.83 | 13.89 | 1,193,217 | +0.02(+0.17%) |
Aug 24, 2005 | 13.78 | 13.94 | 13.72 | 13.87 | 1,232,706 | +0.09(+0.68%) |
Aug 23, 2005 | 13.72 | 13.83 | 13.70 | 13.78 | 1,316,271 | -0.02(-0.17%) |
Aug 22, 2005 | 13.83 | 13.97 | 13.74 | 13.80 | 885,709 | -0.05(-0.34%) |
Aug 19, 2005 | 13.88 | 13.99 | 13.82 | 13.85 | 1,116,531 | +0.01(+0.06%) |
Aug 18, 2005 | 13.75 | 13.95 | 13.75 | 13.84 | 975,388 | +0.02(+0.11%) |
Aug 17, 2005 | 13.74 | 13.91 | 13.74 | 13.82 | 1,036,788 | +0.10(+0.74%) |
Aug 16, 2005 | 13.84 | 13.84 | 13.71 | 13.72 | 2,121,601 | -0.12(-0.85%) |
Aug 15, 2005 | 13.80 | 13.86 | 13.72 | 13.84 | 1,287,482 | +0.02(+0.11%) |
Aug 12, 2005 | 13.83 | 13.90 | 13.73 | 13.82 | 1,174,109 | +0.00(+0.00%) |
Aug 11, 2005 | 13.88 | 13.93 | 13.70 | 13.82 | 2,899,415 | -0.07(-0.51%) |
Aug 10, 2005 | 14.00 | 14.20 | 13.89 | 13.89 | 39,643,048 | -0.07(-0.51%) |
Aug 09, 2005 | 14.04 | 14.04 | 13.96 | 13.97 | 2,309,876 | -0.06(-0.45%) |
Aug 08, 2005 | 14.02 | 14.14 | 14.01 | 14.03 | 2,170,134 | +0.01(+0.06%) |
Aug 05, 2005 | 14.60 | 14.63 | 13.90 | 14.02 | 2,491,018 | +0.05(+0.34%) |
Aug 04, 2005 | 14.11 | 14.11 | 13.89 | 13.97 | 1,192,453 | -0.15(-1.06%) |
Aug 03, 2005 | 14.01 | 14.15 | 13.99 | 14.12 | 1,718,426 | +0.02(+0.11%) |
Aug 02, 2005 | 14.10 | 14.19 | 13.96 | 14.11 | 1,732,948 | +0.02(+0.11%) |